Webull (BULL) Price: 5.65

Webull Corp. (BULL)

5.65 -0.26 (-4.40%) USD | NASDAQ | Oct 23, 16:00

5.60 -0.05 (-0.88%) Pre-Market: 20:00

Price Chart

Historical Price Data

View and export this data back to 2022. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	5.87	5.940	5.61	5.65	7.723M
Oct 22, 2026	5.94	6.160	5.85	5.91	7.145M
Oct 21, 2026	6.11	6.18	6.00	6.095	5.952M
Oct 20, 2026	5.84	6.225	5.82	6.03	9.961M
Oct 19, 2026	6.11	6.14	5.89	5.90	7.977M
Oct 16, 2026	6.28	6.44	6.03	6.07	8.010M
Oct 15, 2026	5.905	6.335	5.83	6.295	10.01M
Oct 14, 2026	6.15	6.24	5.89	6.07	10.13M
Oct 13, 2026	6.32	6.39	6.25	6.31	9.252M
Oct 12, 2026	6.22	6.33	6.08	6.30	10.05M
Oct 09, 2026	6.22	6.43	6.05	6.31	22.70M
Oct 08, 2026	5.82	6.045	5.64	5.95	21.44M
Oct 07, 2026	5.825	6.03	5.51	5.89	81.42M
Oct 06, 2026	7.40	7.44	7.26	7.28	5.905M
Oct 05, 2026	7.37	7.509	7.25	7.36	8.472M
Oct 02, 2026	7.245	7.608	7.24	7.34	12.00M
Oct 01, 2026	7.00	7.15	6.86	7.03	9.099M
Sep 30, 2026	7.32	7.36	6.94	6.97	9.315M
Sep 29, 2026	7.115	7.19	7.015	7.17	12.19M
Sep 28, 2026	7.13	7.21	7.01	7.05	8.219M
Sep 25, 2026	7.28	7.345	7.14	7.19	8.517M
Sep 24, 2026	7.62	7.66	7.21	7.26	13.59M
Sep 23, 2026	8.03	8.035	7.61	7.65	9.119M
Sep 22, 2026	8.275	8.40	8.06	8.09	11.33M
Sep 21, 2026	8.57	8.66	8.21	8.25	14.78M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks